Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2017-04-07)Premium Content

Peoples United Financial Inc (PBCT)
As of Apr 28 2017 4:42PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PBCT 170519C00007000 C 05/19/17 7.0 10.30 11.00
PBCT 170519C00008000 C 05/19/17 8.0 7.60 12.00
PBCT 170519C00009000 C 05/19/17 9.0 6.90 10.70
PBCT 170519C00010000 C 05/19/17 10.0 5.90 9.60
PBCT 170519C00011000 C 05/19/17 11.0 6.40 8.80
PBCT 170519C00012000 C 05/19/17 12.0 5.00 6.00
PBCT 170519C00013000 C 05/19/17 13.0 4.40 4.90
PBCT 170519C00014000 C 05/19/17 14.0 3.00 3.90
PBCT 170519C00015000 C 05/19/17 15.0 2.40 3.10
PBCT 170519C00016000 C 05/19/17 16.0 1.40 1.85
PBCT 170519C00017000 C 05/19/17 17.0 0.55 0.70
PBCT 170519C00018000 C 05/19/17 18.0 0.05 0.20
PBCT 170519C00019000 C 05/19/17 19.0 0.00 0.05
PBCT 170519C00020000 C 05/19/17 20.0 0.00 0.05
PBCT 170519C00021000 C 05/19/17 21.0 0.00 0.05
PBCT 170519C00022000 C 05/19/17 22.0 0.00 0.05
PBCT 170519C00023000 C 05/19/17 23.0 0.00 0.10
PBCT 170519C00024000 C 05/19/17 24.0 0.00 0.05
PBCT 170519C00025000 C 05/19/17 25.0 0.00 0.05
PBCT 170519C00026000 C 05/19/17 26.0 0.00 0.10
PBCT 170519P00007000 P 05/19/17 7.0 0.00 0.05
PBCT 170519P00008000 P 05/19/17 8.0 0.00 0.05
PBCT 170519P00009000 P 05/19/17 9.0 0.00 0.10
PBCT 170519P00010000 P 05/19/17 10.0 0.00 0.05
PBCT 170519P00011000 P 05/19/17 11.0 0.00 0.10
PBCT 170519P00012000 P 05/19/17 12.0 0.00 0.05
PBCT 170519P00013000 P 05/19/17 13.0 0.00 0.05
PBCT 170519P00014000 P 05/19/17 14.0 0.00 0.05
PBCT 170519P00015000 P 05/19/17 15.0 0.00 0.10
PBCT 170519P00016000 P 05/19/17 16.0 0.00 0.10
PBCT 170519P00017000 P 05/19/17 17.0 0.10 0.20
PBCT 170519P00018000 P 05/19/17 18.0 0.60 0.70
PBCT 170519P00019000 P 05/19/17 19.0 1.10 1.60
PBCT 170519P00020000 P 05/19/17 20.0 2.05 2.60
PBCT 170519P00021000 P 05/19/17 21.0 3.20 3.60
PBCT 170519P00022000 P 05/19/17 22.0 4.00 4.70
PBCT 170519P00023000 P 05/19/17 23.0 5.00 6.00
PBCT 170519P00024000 P 05/19/17 24.0 6.20 6.80
PBCT 170519P00025000 P 05/19/17 25.0 7.00 7.70
PBCT 170519P00026000 P 05/19/17 26.0 7.70 8.70
PBCT 170616C00010000 C 06/16/17 10.0 7.40 7.80
PBCT 170616C00011000 C 06/16/17 11.0 4.80 8.70
PBCT 170616C00012000 C 06/16/17 12.0 5.10 8.00
PBCT 170616C00013000 C 06/16/17 13.0 4.20 5.90
PBCT 170616C00014000 C 06/16/17 14.0 3.30 4.10
PBCT 170616C00015000 C 06/16/17 15.0 2.35 3.00
PBCT 170616C00016000 C 06/16/17 16.0 1.30 2.20
PBCT 170616C00017000 C 06/16/17 17.0 0.70 0.85
PBCT 170616C00018000 C 06/16/17 18.0 0.20 0.35
PBCT 170616C00019000 C 06/16/17 19.0 0.00 0.15
PBCT 170616C00020000 C 06/16/17 20.0 0.00 0.10
PBCT 170616C00021000 C 06/16/17 21.0 0.00 0.05
PBCT 170616C00022000 C 06/16/17 22.0 0.00 0.05
PBCT 170616C00023000 C 06/16/17 23.0 0.00 0.05
PBCT 170616C00024000 C 06/16/17 24.0 0.00 0.05
PBCT 170616C00025000 C 06/16/17 25.0 0.00 0.05
PBCT 170616C00026000 C 06/16/17 26.0 0.00 0.05
PBCT 170616P00010000 P 06/16/17 10.0 0.00 0.05
PBCT 170616P00011000 P 06/16/17 11.0 0.00 0.05
PBCT 170616P00012000 P 06/16/17 12.0 0.00 0.05
PBCT 170616P00013000 P 06/16/17 13.0 0.00 0.10
PBCT 170616P00014000 P 06/16/17 14.0 0.00 0.10
PBCT 170616P00015000 P 06/16/17 15.0 0.00 0.15
PBCT 170616P00016000 P 06/16/17 16.0 0.05 0.15
PBCT 170616P00017000 P 06/16/17 17.0 0.20 0.35
PBCT 170616P00018000 P 06/16/17 18.0 0.70 0.85
PBCT 170616P00019000 P 06/16/17 19.0 1.05 1.65
PBCT 170616P00020000 P 06/16/17 20.0 2.15 2.70
PBCT 170616P00021000 P 06/16/17 21.0 2.80 3.80
PBCT 170616P00022000 P 06/16/17 22.0 2.10 4.70
PBCT 170616P00023000 P 06/16/17 23.0 3.10 5.70
PBCT 170616P00024000 P 06/16/17 24.0 4.20 6.80
PBCT 170616P00025000 P 06/16/17 25.0 5.10 7.70
PBCT 170616P00026000 P 06/16/17 26.0 7.90 8.70
PBCT 170818C00010000 C 08/18/17 10.0 7.40 7.90
PBCT 170818C00011000 C 08/18/17 11.0 4.60 9.00
PBCT 170818C00012000 C 08/18/17 12.0 4.00 7.70
PBCT 170818C00013000 C 08/18/17 13.0 2.80 7.00
PBCT 170818C00014000 C 08/18/17 14.0 1.60 5.90
PBCT 170818C00015000 C 08/18/17 15.0 0.80 4.90
PBCT 170818C00016000 C 08/18/17 16.0 1.65 1.85
PBCT 170818C00017000 C 08/18/17 17.0 0.90 1.15
PBCT 170818C00018000 C 08/18/17 18.0 0.40 0.65
PBCT 170818C00019000 C 08/18/17 19.0 0.15 0.35
PBCT 170818C00020000 C 08/18/17 20.0 0.00 0.20
PBCT 170818C00021000 C 08/18/17 21.0 0.00 0.20
PBCT 170818C00022000 C 08/18/17 22.0 0.00 0.10
PBCT 170818C00023000 C 08/18/17 23.0 0.00 0.15
PBCT 170818C00024000 C 08/18/17 24.0 0.00 0.10
PBCT 170818C00025000 C 08/18/17 25.0 0.00 0.05
PBCT 170818C00026000 C 08/18/17 26.0 0.00 0.10
PBCT 170818C00027000 C 08/18/17 27.0 0.00 0.20
PBCT 170818C00028000 C 08/18/17 28.0 0.00 0.10
PBCT 170818P00010000 P 08/18/17 10.0 0.00 0.10
PBCT 170818P00011000 P 08/18/17 11.0 0.00 0.15
PBCT 170818P00012000 P 08/18/17 12.0 0.00 0.10
PBCT 170818P00013000 P 08/18/17 13.0 0.00 0.20
PBCT 170818P00014000 P 08/18/17 14.0 0.00 0.15
PBCT 170818P00015000 P 08/18/17 15.0 0.05 0.20
PBCT 170818P00016000 P 08/18/17 16.0 0.25 0.35
PBCT 170818P00017000 P 08/18/17 17.0 0.50 0.65
PBCT 170818P00018000 P 08/18/17 18.0 1.00 1.15
PBCT 170818P00019000 P 08/18/17 19.0 1.75 1.90
PBCT 170818P00020000 P 08/18/17 20.0 2.25 2.90
PBCT 170818P00021000 P 08/18/17 21.0 1.25 5.60
PBCT 170818P00022000 P 08/18/17 22.0 2.20 6.70
PBCT 170818P00023000 P 08/18/17 23.0 3.40 7.60
PBCT 170818P00024000 P 08/18/17 24.0 4.20 8.80
PBCT 170818P00025000 P 08/18/17 25.0 5.20 9.80
PBCT 170818P00026000 P 08/18/17 26.0 6.10 10.70
PBCT 170818P00027000 P 08/18/17 27.0 7.20 11.90
PBCT 170818P00028000 P 08/18/17 28.0 9.90 10.80
PBCT 171117C00011000 C 11/17/17 11.0 6.30 7.00
PBCT 171117C00012000 C 11/17/17 12.0 3.90 7.80
PBCT 171117C00013000 C 11/17/17 13.0 2.60 6.90
PBCT 171117C00014000 C 11/17/17 14.0 1.65 5.70
PBCT 171117C00015000 C 11/17/17 15.0 0.80 2.85
PBCT 171117C00016000 C 11/17/17 16.0 1.80 2.05
PBCT 171117C00017000 C 11/17/17 17.0 1.10 1.35
PBCT 171117C00018000 C 11/17/17 18.0 0.60 0.85
PBCT 171117C00019000 C 11/17/17 19.0 0.30 0.50
PBCT 171117C00020000 C 11/17/17 20.0 0.10 0.20
PBCT 171117C00021000 C 11/17/17 21.0 0.00 0.15
PBCT 171117C00022000 C 11/17/17 22.0 0.00 0.20
PBCT 171117C00023000 C 11/17/17 23.0 0.00 0.10
PBCT 171117C00024000 C 11/17/17 24.0 0.00 0.15
PBCT 171117C00025000 C 11/17/17 25.0 0.00 0.10
PBCT 171117C00026000 C 11/17/17 26.0 0.00 0.15
PBCT 171117C00027000 C 11/17/17 27.0 0.00 0.10
PBCT 171117P00011000 P 11/17/17 11.0 0.00 0.25
PBCT 171117P00012000 P 11/17/17 12.0 0.00 0.20
PBCT 171117P00013000 P 11/17/17 13.0 0.00 0.25
PBCT 171117P00014000 P 11/17/17 14.0 0.00 0.35
PBCT 171117P00015000 P 11/17/17 15.0 0.25 0.40
PBCT 171117P00016000 P 11/17/17 16.0 0.45 0.60
PBCT 171117P00017000 P 11/17/17 17.0 0.80 1.00
PBCT 171117P00018000 P 11/17/17 18.0 1.30 1.55
PBCT 171117P00019000 P 11/17/17 19.0 2.00 2.30
PBCT 171117P00020000 P 11/17/17 20.0 0.50 3.00
PBCT 171117P00021000 P 11/17/17 21.0 1.35 5.90
PBCT 171117P00022000 P 11/17/17 22.0 2.35 6.80
PBCT 171117P00023000 P 11/17/17 23.0 3.40 7.60
PBCT 171117P00024000 P 11/17/17 24.0 4.30 8.70
PBCT 171117P00025000 P 11/17/17 25.0 5.40 9.30
PBCT 171117P00026000 P 11/17/17 26.0 6.20 10.40
PBCT 171117P00027000 P 11/17/17 27.0 9.00 10.20

OPRA data is delayed 15 minutes.